시장 데이터를 불러오는 중
전체 종목
Invesco QQQ Low Volatility ETF 과거 주가
Invesco QQQ Low Volatility ETF · QQLV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco QQQ Low Volatility ETF · QQLV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,873 | ₩32,883 | ₩32,873 | ₩32,883 | +0.03% | 200 |
| 2026.10.08 | ₩32,804 | ₩32,825 | ₩32,804 | ₩32,825 | +0.07% | 500 |
| 2026.10.07 | ₩32,562 | ₩32,616 | ₩32,470 | ₩32,470 | -0.28% | 800 |
| 2026.10.06 | ₩32,335 | ₩32,629 | ₩32,335 | ₩32,629 | +0.91% | 900 |
| 2026.10.05 | ₩32,321 | ₩32,392 | ₩32,321 | ₩32,392 | +0.22% | 1천 |
| 2026.10.02 | ₩32,402 | ₩32,402 | ₩32,382 | ₩32,382 | -0.06% | 600 |
| 2026.10.01 | ₩32,268 | ₩32,316 | ₩32,268 | ₩32,316 | +0.15% | 400 |
| 2026.09.30 | ₩32,569 | ₩32,569 | ₩32,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,352 |
| -0.67% |
| 300 |
| 2026.09.29 | ₩32,469 | ₩32,625 | ₩32,469 | ₩32,625 | +0.48% | 500 |
|---|
| 2026.09.28 | ₩32,631 | ₩32,719 | ₩32,631 | ₩32,719 | +0.27% | 500 |
|---|
| 2026.09.25 | ₩32,308 | ₩32,706 | ₩32,308 | ₩32,706 | +1.23% | 300 |
|---|
| 2026.09.24 | ₩32,495 | ₩32,495 | ₩32,483 | ₩32,483 | -0.04% | 500 |
|---|
| 2026.09.23 | ₩32,817 | ₩32,864 | ₩32,629 | ₩32,676 | -0.43% | 1.1천 |
|---|
| 2026.09.22 | ₩32,643 | ₩32,867 | ₩32,616 | ₩32,867 | +0.69% | 3.9천 |
|---|
| 2026.09.21 | ₩32,509 | ₩32,616 | ₩32,374 | ₩32,510 | +0.00% | 4.6만 |
|---|
| 2026.09.18 | ₩32,670 | ₩32,670 | ₩32,536 | ₩32,571 | -0.30% | 4.8천 |
|---|
| 2026.09.17 | ₩32,951 | ₩32,964 | ₩32,817 | ₩32,824 | -0.39% | 2천 |
|---|
| 2026.09.16 | ₩33,137 | ₩33,165 | ₩32,903 | ₩32,903 | -0.71% | 4.7천 |
|---|
| 2026.09.15 | ₩33,179 | ₩33,246 | ₩33,090 | ₩33,090 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩33,460 | ₩33,474 | ₩33,460 | ₩33,464 | +0.01% | 400 |
|---|
| 2026.09.11 | ₩33,179 | ₩33,245 | ₩33,179 | ₩33,245 | +0.20% | 1.3천 |
|---|
| 2026.09.10 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩33,487 | ₩33,487 | ₩33,155 | ₩33,155 | -0.99% | 800 |
|---|
| 2026.09.08 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,862 | ₩33,903 | ₩33,819 | ₩33,819 | -0.13% | 900 |
|---|
| 2026.09.01 | ₩33,929 | ₩33,929 | ₩33,822 | ₩33,868 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩34,097 | ₩34,097 | ₩34,057 | ₩34,079 | -0.05% | 3.3천 |
|---|
| 2026.08.28 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,305 | ₩34,363 | ₩34,291 | ₩34,294 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩34,372 | ₩34,372 | ₩34,363 | ₩34,363 | -0.02% | 200 |
|---|
| 2026.08.24 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,401 | ₩34,401 | ₩34,353 | ₩34,353 | -0.14% | 500 |
|---|
| 2026.08.20 | ₩34,413 | ₩34,413 | ₩34,290 | ₩34,290 | -0.36% | 200 |
|---|
| 2026.08.19 | ₩34,633 | ₩34,633 | ₩34,575 | ₩34,575 | -0.17% | 600 |
|---|
| 2026.08.18 | ₩34,187 | ₩34,187 | ₩34,187 | ₩34,187 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,070 | ₩34,102 | ₩34,041 | ₩34,041 | -0.09% | 2.3천 |
|---|
| 2026.08.14 | ₩34,412 | ₩34,447 | ₩34,412 | ₩34,447 | +0.10% | 400 |
|---|
| 2026.08.13 | ₩34,412 | ₩34,437 | ₩34,287 | ₩34,437 | +0.07% | 900 |
|---|
| 2026.08.12 | ₩34,171 | ₩34,188 | ₩34,171 | ₩34,188 | +0.05% | 200 |
|---|
| 2026.08.11 | ₩34,311 | ₩34,311 | ₩34,264 | ₩34,275 | -0.11% | 500 |
|---|
| 2026.08.10 | ₩34,160 | ₩34,278 | ₩34,160 | ₩34,278 | +0.35% | 300 |
|---|
| 2026.08.07 | ₩34,439 | ₩34,501 | ₩34,392 | ₩34,501 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩34,258 | ₩34,307 | ₩34,258 | ₩34,307 | +0.14% | 200 |
|---|
| 2026.08.05 | ₩34,445 | ₩34,445 | ₩34,445 | ₩34,445 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,970 | ₩34,530 | ₩33,970 | ₩34,530 | +1.65% | 200 |
|---|
| 2026.08.03 | ₩34,296 | ₩34,296 | ₩34,296 | ₩34,296 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,849 | ₩34,211 | ₩33,849 | ₩34,211 | +1.07% | 300 |
|---|
| 2026.07.30 | ₩34,211 | ₩34,393 | ₩34,184 | ₩34,393 | +0.53% | 6.5천 |
|---|
| 2026.07.29 | ₩35,162 | ₩35,162 | ₩34,940 | ₩34,940 | -0.63% | 300 |
|---|
| 2026.07.28 | ₩35,216 | ₩35,216 | ₩34,854 | ₩34,895 | -0.91% | 8.5천 |
|---|
| 2026.07.27 | ₩34,251 | ₩34,302 | ₩34,224 | ₩34,302 | +0.15% | 2.3천 |
|---|
| 2026.07.24 | ₩33,927 | ₩33,927 | ₩33,927 | ₩33,927 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,715 | ₩33,715 | ₩33,338 | ₩33,362 | -1.05% | 1.9천 |
|---|
| 2026.07.20 | ₩33,490 | ₩33,569 | ₩33,490 | ₩33,569 | +0.24% | 200 |
|---|
| 2026.07.17 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,896 | ₩34,058 | ₩33,896 | ₩34,058 | +0.48% | 200 |
|---|
| 2026.07.15 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,951 | ₩33,038 | ₩32,951 | ₩33,038 | +0.26% | 1.2천 |
|---|
| 2026.07.08 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,661 | ₩33,661 | ₩33,657 | ₩33,657 | -0.01% | 500 |
|---|
| 2026.07.06 | ₩33,567 | ₩33,567 | ₩33,313 | ₩33,496 | -0.21% | 1.1천 |
|---|
| 2026.07.02 | ₩33,501 | ₩33,803 | ₩33,494 | ₩33,803 | +0.90% | 900 |
|---|
| 2026.07.01 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,643 | ₩32,643 | ₩32,536 | ₩32,542 | -0.31% | 4천 |
|---|
| 2026.06.29 | ₩32,670 | ₩32,670 | ₩32,664 | ₩32,664 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩32,971 | ₩33,015 | ₩32,971 | ₩33,015 | +0.13% | 900 |
|---|
| 2026.06.25 | ₩32,635 | ₩32,635 | ₩32,635 | ₩32,635 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,964 | ₩32,964 | ₩32,773 | ₩32,773 | -0.58% | 2.1천 |
|---|
| 2026.06.23 | ₩32,674 | ₩32,674 | ₩32,655 | ₩32,655 | -0.06% | 200 |
|---|
| 2026.06.22 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,536 | ₩32,607 | ₩32,536 | ₩32,607 | +0.22% | 600 |
|---|
| 2026.06.16 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,393 | ₩33,393 | ₩33,301 | ₩33,301 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,226 | ₩33,314 | ₩33,198 | ₩33,198 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩33,174 | ₩33,174 | ₩33,116 | ₩33,116 | -0.17% | 1.5천 |
|---|
| 2026.06.09 | ₩32,857 | ₩33,060 | ₩32,857 | ₩33,060 | +0.62% | 400 |
|---|
| 2026.06.08 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,139 | ₩33,139 | ₩32,978 | ₩32,978 | -0.49% | 3.8천 |
|---|
| 2026.06.04 | ₩33,152 | ₩33,152 | ₩32,710 | ₩32,729 | -1.28% | 1.2만 |
|---|
| 2026.06.03 | ₩32,857 | ₩32,857 | ₩32,644 | ₩32,644 | -0.65% | 800 |
|---|
| 2026.06.02 | ₩32,522 | ₩32,655 | ₩32,495 | ₩32,655 | +0.41% | 600 |
|---|
| 2026.06.01 | ₩32,683 | ₩32,757 | ₩32,683 | ₩32,757 | +0.23% | 2.1만 |
|---|
| 2026.05.29 | ₩32,755 | ₩32,755 | ₩32,755 | ₩32,755 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,897 | ₩32,931 | ₩32,884 | ₩32,884 | -0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,018 | ₩33,018 | ₩32,959 | ₩32,959 | -0.18% | 400 |
|---|
| 2026.05.22 | ₩33,085 | ₩33,152 | ₩33,085 | ₩33,152 | +0.20% | 900 |
|---|
| 2026.05.21 | ₩32,696 | ₩32,896 | ₩32,696 | ₩32,896 | +0.61% | 300 |
|---|
| 2026.05.20 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩32,790 | ₩32,924 | ₩32,790 | ₩32,897 | +0.33% | 400 |
|---|
| 2026.05.15 | ₩32,370 | ₩32,370 | ₩32,370 | ₩32,370 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩32,522 | ₩32,522 | ₩32,479 | ₩32,479 | -0.13% | 500 |
|---|
| 2026.05.13 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,710 | ₩32,710 | ₩32,690 | ₩32,690 | -0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩32,938 | ₩32,938 | ₩32,549 | ₩32,581 | -1.08% | 3.2천 |
|---|
| 2026.05.08 | ₩32,938 | ₩32,938 | ₩32,851 | ₩32,851 | -0.26% | 200 |
|---|
| 2026.05.07 | ₩32,835 | ₩32,835 | ₩32,835 | ₩32,835 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,797 | ₩32,991 | ₩32,797 | ₩32,891 | +0.29% | 1.6천 |
|---|
| 2026.05.04 | ₩32,750 | ₩32,753 | ₩32,750 | ₩32,753 | +0.01% | 1.2천 |
|---|
| 2026.05.01 | ₩33,261 | ₩33,261 | ₩33,119 | ₩33,119 | -0.43% | 6천 |
|---|
| 2026.04.30 | ₩33,112 | ₩33,176 | ₩33,112 | ₩33,176 | +0.19% | 300 |
|---|
| 2026.04.29 | ₩32,777 | ₩32,801 | ₩32,777 | ₩32,801 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩32,737 | ₩32,817 | ₩32,737 | ₩32,813 | +0.23% | 700 |
|---|
| 2026.04.27 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,817 | ₩32,828 | ₩32,817 | ₩32,828 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩32,978 | ₩32,978 | ₩32,726 | ₩32,726 | -0.76% | 1천 |
|---|
| 2026.04.20 | ₩32,991 | ₩32,998 | ₩32,950 | ₩32,950 | -0.13% | 5.9천 |
|---|
| 2026.04.17 | ₩32,991 | ₩33,074 | ₩32,991 | ₩33,074 | +0.25% | 200 |
|---|
| 2026.04.16 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,656 | ₩32,670 | ₩32,615 | ₩32,615 | -0.13% | 800 |
|---|
| 2026.04.14 | ₩32,616 | ₩32,628 | ₩32,616 | ₩32,628 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩32,576 | ₩32,659 | ₩32,576 | ₩32,659 | +0.26% | 2.9천 |
|---|
| 2026.04.10 | ₩32,797 | ₩32,804 | ₩32,745 | ₩32,745 | -0.16% | 2.2천 |
|---|
| 2026.04.09 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩32,321 | ₩32,840 | ₩32,321 | ₩32,840 | +1.60% | 900 |
|---|
| 2026.04.07 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,576 | ₩32,576 | ₩32,545 | ₩32,545 | -0.09% | 200 |
|---|
| 2026.04.02 | ₩32,434 | ₩32,473 | ₩32,434 | ₩32,473 | +0.12% | 400 |
|---|
| 2026.04.01 | ₩32,227 | ₩32,301 | ₩32,174 | ₩32,301 | +0.23% | 5.5천 |
|---|
| 2026.03.31 | ₩32,201 | ₩32,246 | ₩32,201 | ₩32,246 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩32,026 | ₩32,107 | ₩32,013 | ₩32,040 | +0.04% | 1.2천 |
|---|
| 2026.03.27 | ₩32,026 | ₩32,026 | ₩31,756 | ₩31,756 | -0.85% | 1.8천 |
|---|
| 2026.03.26 | ₩32,093 | ₩32,093 | ₩31,901 | ₩31,901 | -0.60% | 600 |
|---|
| 2026.03.25 | ₩31,718 | ₩31,943 | ₩31,665 | ₩31,943 | +0.71% | 500 |
|---|
| 2026.03.24 | ₩31,691 | ₩31,892 | ₩31,691 | ₩31,732 | +0.13% | 2.6천 |
|---|
| 2026.03.23 | ₩31,926 | ₩31,973 | ₩31,859 | ₩31,859 | -0.21% | 700 |
|---|
| 2026.03.20 | ₩31,980 | ₩31,980 | ₩31,673 | ₩31,673 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩32,294 | ₩32,297 | ₩32,040 | ₩32,053 | -0.75% | 3.3천 |
|---|
| 2026.03.18 | ₩32,238 | ₩32,238 | ₩32,238 | ₩32,238 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,031 | ₩33,031 | ₩32,885 | ₩32,885 | -0.44% | 700 |
|---|
| 2026.03.16 | ₩32,938 | ₩32,938 | ₩32,899 | ₩32,910 | -0.09% | 500 |
|---|
| 2026.03.13 | ₩32,793 | ₩32,793 | ₩32,785 | ₩32,785 | -0.02% | 500 |
|---|
| 2026.03.12 | ₩33,053 | ₩33,125 | ₩32,658 | ₩32,658 | -1.20% | 1.8천 |
|---|
| 2026.03.11 | ₩33,045 | ₩33,112 | ₩32,978 | ₩33,064 | +0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩33,165 | ₩33,487 | ₩33,152 | ₩33,207 | +0.13% | 2.8천 |
|---|
| 2026.03.09 | ₩33,407 | ₩33,580 | ₩33,380 | ₩33,580 | +0.52% | 3.7천 |
|---|
| 2026.03.06 | ₩33,675 | ₩33,675 | ₩33,671 | ₩33,671 | -0.01% | 400 |
|---|
| 2026.03.05 | ₩33,781 | ₩33,782 | ₩33,567 | ₩33,688 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩33,782 | ₩33,903 | ₩33,742 | ₩33,876 | +0.28% | 900 |
|---|
| 2026.03.03 | ₩33,434 | ₩33,836 | ₩33,434 | ₩33,718 | +0.85% | 1.3천 |
|---|
| 2026.03.02 | ₩33,759 | ₩33,959 | ₩33,759 | ₩33,959 | +0.59% | 1.4천 |
|---|
| 2026.02.27 | ₩33,554 | ₩33,956 | ₩33,554 | ₩33,940 | +1.15% | 7.5천 |
|---|
| 2026.02.26 | ₩33,501 | ₩33,702 | ₩33,501 | ₩33,637 | +0.41% | 2.1만 |
|---|
| 2026.02.25 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩32,938 | ₩33,088 | ₩32,938 | ₩33,088 | +0.46% | 200 |
|---|
| 2026.02.19 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,951 | ₩32,956 | ₩32,944 | ₩32,956 | +0.02% | 900 |
|---|
| 2026.02.17 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 1.9천 |
|---|
| 2026.02.13 | ₩33,031 | ₩33,031 | ₩32,978 | ₩32,993 | -0.12% | 500 |
|---|
| 2026.02.12 | ₩32,830 | ₩32,830 | ₩32,589 | ₩32,589 | -0.73% | 3.8천 |
|---|
| 2026.02.11 | ₩32,871 | ₩32,871 | ₩32,844 | ₩32,857 | -0.04% | 400 |
|---|
| 2026.02.10 | ₩32,978 | ₩33,018 | ₩32,871 | ₩32,877 | -0.30% | 7.8천 |
|---|
| 2026.02.09 | ₩32,830 | ₩32,871 | ₩32,710 | ₩32,859 | +0.09% | 3.8천 |
|---|
| 2026.02.06 | ₩32,801 | ₩32,915 | ₩32,763 | ₩32,915 | +0.35% | 1.5천 |
|---|
| 2026.02.05 | ₩32,672 | ₩32,672 | ₩32,672 | ₩32,672 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,979 | ₩32,979 | ₩32,869 | ₩32,869 | -0.33% | 500 |
|---|
| 2026.02.03 | ₩32,596 | ₩32,596 | ₩32,596 | ₩32,596 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩32,804 | ₩32,804 | ₩32,794 | ₩32,794 | -0.03% | 500 |
|---|
| 2026.01.27 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,192 | ₩33,192 | ₩33,104 | ₩33,104 | -0.27% | 800 |
|---|
| 2026.01.23 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩32,683 | ₩32,857 | ₩32,683 | ₩32,844 | +0.49% | 1.4천 |
|---|
| 2026.01.20 | ₩32,777 | ₩32,777 | ₩32,562 | ₩32,670 | -0.33% | 900 |
|---|
| 2026.01.16 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩32,924 | ₩32,924 | ₩32,873 | ₩32,873 | -0.15% | 500 |
|---|
| 2026.01.14 | ₩32,765 | ₩32,825 | ₩32,765 | ₩32,825 | +0.18% | 400 |
|---|
| 2026.01.13 | ₩32,522 | ₩32,656 | ₩32,509 | ₩32,656 | +0.41% | 1.3천 |
|---|
| 2026.01.12 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩32,520 | ₩32,646 | ₩32,520 | ₩32,646 | +0.39% | 900 |
|---|
| 2026.01.08 | ₩32,337 | ₩32,422 | ₩32,337 | ₩32,422 | +0.26% | 1천 |
|---|
| 2026.01.07 | ₩31,957 | ₩31,957 | ₩31,957 | ₩31,957 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩32,093 | ₩32,261 | ₩32,041 | ₩32,261 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩32,053 | ₩32,053 | ₩31,993 | ₩31,993 | -0.19% | 200 |
|---|
| 2025.12.31 | ₩32,402 | ₩32,402 | ₩32,270 | ₩32,270 | -0.41% | 300 |
|---|
| 2025.12.30 | ₩32,483 | ₩32,556 | ₩32,475 | ₩32,512 | +0.09% | 1.3천 |
|---|
| 2025.12.29 | ₩32,516 | ₩32,541 | ₩32,516 | ₩32,541 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩32,415 | ₩32,509 | ₩32,388 | ₩32,509 | +0.29% | 1.1천 |
|---|
| 2025.12.24 | ₩32,454 | ₩32,506 | ₩32,454 | ₩32,506 | +0.16% | 300 |
|---|
| 2025.12.23 | ₩32,376 | ₩32,376 | ₩32,376 | ₩32,376 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩32,415 | ₩32,447 | ₩32,415 | ₩32,447 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩32,428 | ₩32,589 | ₩32,428 | ₩32,437 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩32,553 | ₩32,553 | ₩32,495 | ₩32,518 | -0.11% | 2.7천 |
|---|
| 2025.12.17 | ₩32,552 | ₩32,553 | ₩32,483 | ₩32,483 | -0.21% | 3.8천 |
|---|
| 2025.12.16 | ₩32,562 | ₩32,562 | ₩32,525 | ₩32,525 | -0.12% | 200 |
|---|
| 2025.12.15 | ₩32,643 | ₩32,683 | ₩32,545 | ₩32,683 | +0.12% | 2.4천 |
|---|
| 2025.12.12 | ₩32,487 | ₩32,510 | ₩32,487 | ₩32,510 | +0.07% | 300 |
|---|
| 2025.12.11 | ₩32,428 | ₩32,455 | ₩32,380 | ₩32,380 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩32,201 | ₩32,270 | ₩32,201 | ₩32,270 | +0.22% | 400 |
|---|
| 2025.12.09 | ₩32,254 | ₩32,282 | ₩32,146 | ₩32,146 | -0.34% | 2.3천 |
|---|
| 2025.12.08 | ₩32,294 | ₩32,311 | ₩32,278 | ₩32,278 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩32,433 | ₩32,433 | ₩32,433 | ₩32,433 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,451 | ₩32,451 | ₩32,451 | ₩32,451 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,668 | ₩32,670 | ₩32,627 | ₩32,627 | -0.13% | 2.5천 |
|---|
| 2025.12.02 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,663 | ₩32,663 | ₩32,662 | ₩32,662 | -0.00% | 300 |
|---|
| 2025.11.28 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,765 | ₩32,765 | ₩32,765 | ₩32,765 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩32,244 | ₩32,274 | ₩32,244 | ₩32,274 | +0.10% | 600 |
|---|
| 2025.11.21 | ₩32,542 | ₩32,542 | ₩32,462 | ₩32,462 | -0.25% | 700 |
|---|
| 2025.11.20 | ₩32,072 | ₩32,072 | ₩31,990 | ₩31,990 | -0.25% | 100 |
|---|
| 2025.11.19 | ₩32,193 | ₩32,193 | ₩32,193 | ₩32,193 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,473 | ₩32,473 | ₩32,473 | ₩32,473 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,392 | ₩32,435 | ₩32,392 | ₩32,435 | +0.13% | 1.2천 |
|---|
| 2025.11.11 | ₩32,160 | ₩32,402 | ₩32,160 | ₩32,394 | +0.72% | 1.8천 |
|---|
| 2025.11.10 | ₩32,067 | ₩32,126 | ₩32,067 | ₩32,126 | +0.18% | 400 |
|---|
| 2025.11.07 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,871 | ₩31,872 | ₩31,733 | ₩31,733 | -0.43% | 5.1천 |
|---|
| 2025.11.05 | ₩32,160 | ₩32,160 | ₩32,073 | ₩32,073 | -0.27% | 1.1천 |
|---|
| 2025.11.04 | ₩32,013 | ₩32,056 | ₩32,013 | ₩32,056 | +0.13% | 300 |
|---|
| 2025.11.03 | ₩31,879 | ₩32,033 | ₩31,879 | ₩32,033 | +0.48% | 1.9만 |
|---|
| 2025.10.31 | ₩32,093 | ₩32,281 | ₩32,093 | ₩32,237 | +0.45% | 1.9천 |
|---|
| 2025.10.30 | ₩32,428 | ₩32,455 | ₩32,388 | ₩32,402 | -0.08% | 1.2천 |
|---|
| 2025.10.29 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩33,111 | ₩33,111 | ₩32,993 | ₩32,993 | -0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩33,098 | ₩33,192 | ₩33,073 | ₩33,159 | +0.18% | 1.4천 |
|---|
| 2025.10.24 | ₩33,085 | ₩33,098 | ₩33,036 | ₩33,036 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,474 | ₩33,487 | ₩33,321 | ₩33,321 | -0.46% | 3.2천 |
|---|
| 2025.10.21 | ₩33,353 | ₩33,356 | ₩33,349 | ₩33,356 | +0.01% | 1.3천 |
|---|
| 2025.10.20 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,219 | ₩33,219 | ₩33,187 | ₩33,192 | -0.08% | 300 |
|---|
| 2025.10.14 | ₩32,964 | ₩33,301 | ₩32,964 | ₩33,279 | +0.96% | 1.6천 |
|---|
| 2025.10.13 | ₩32,978 | ₩32,978 | ₩32,918 | ₩32,918 | -0.18% | 300 |
|---|
| 2025.10.10 | ₩33,065 | ₩33,065 | ₩32,951 | ₩32,951 | -0.34% | 1.4천 |
|---|